エスケーエレクトロニクス(6677)の株価時系列情報
エスケーエレクトロニクス(6677)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 50,300 | 53,800 | 50,200 | 53,800 | 161 |
| 2007/12/27 | 52,700 | 52,700 | 50,000 | 51,100 | 213 |
| 2007/12/26 | 49,700 | 52,400 | 49,700 | 52,400 | 275 |
| 2007/12/25 | 50,800 | 52,000 | 49,700 | 50,500 | 426 |
| 2007/12/21 | 52,000 | 52,500 | 49,200 | 49,400 | 1,006 |
| 2007/12/20 | 55,500 | 56,000 | 52,500 | 52,500 | 641 |
| 2007/12/19 | 59,400 | 60,400 | 57,500 | 57,500 | 302 |
| 2007/12/18 | 60,700 | 60,700 | 58,000 | 60,400 | 332 |
| 2007/12/17 | 64,000 | 64,000 | 61,000 | 61,000 | 138 |
| 2007/12/14 | 62,500 | 63,700 | 62,000 | 63,500 | 326 |
| 2007/12/13 | 63,400 | 63,400 | 61,000 | 62,000 | 82 |
| 2007/12/12 | 61,400 | 63,500 | 60,000 | 63,400 | 190 |
| 2007/12/11 | 62,400 | 62,500 | 61,000 | 61,800 | 335 |
| 2007/12/10 | 62,500 | 63,100 | 62,300 | 62,300 | 145 |
| 2007/12/07 | 64,000 | 64,000 | 62,000 | 63,000 | 173 |
| 2007/12/06 | 65,100 | 65,100 | 63,300 | 63,900 | 95 |
| 2007/12/05 | 63,000 | 63,800 | 62,400 | 63,600 | 95 |
| 2007/12/04 | 64,100 | 64,500 | 63,500 | 63,500 | 154 |
| 2007/12/03 | 64,500 | 65,500 | 64,000 | 64,300 | 115 |
| 2007/11/30 | 66,000 | 67,100 | 63,900 | 64,500 | 179 |
| 2007/11/29 | 66,000 | 67,600 | 65,300 | 66,000 | 114 |
| 2007/11/28 | 65,300 | 66,000 | 64,000 | 65,300 | 106 |
| 2007/11/27 | 64,500 | 65,800 | 63,400 | 65,800 | 38 |
| 2007/11/26 | 62,000 | 67,000 | 59,800 | 67,000 | 181 |
| 2007/11/22 | 65,500 | 65,600 | 63,300 | 64,500 | 280 |
| 2007/11/21 | 66,000 | 66,000 | 65,200 | 65,500 | 48 |
| 2007/11/20 | 66,500 | 66,500 | 65,000 | 65,200 | 116 |
| 2007/11/19 | 69,000 | 70,000 | 68,000 | 70,000 | 45 |
| 2007/11/16 | 70,300 | 70,300 | 68,400 | 69,000 | 26 |
| 2007/11/15 | 71,000 | 71,000 | 69,000 | 69,800 | 49 |
| 2007/11/14 | 68,700 | 72,000 | 68,700 | 71,000 | 78 |
| 2007/11/13 | 67,000 | 68,700 | 66,500 | 68,700 | 82 |
| 2007/11/12 | 67,500 | 67,500 | 65,300 | 67,000 | 308 |
| 2007/11/09 | 73,100 | 73,500 | 70,500 | 73,500 | 122 |
| 2007/11/08 | 73,000 | 76,000 | 70,200 | 76,000 | 297 |
| 2007/11/07 | 78,500 | 79,000 | 74,000 | 76,500 | 286 |
| 2007/11/06 | 69,900 | 77,500 | 69,000 | 76,500 | 210 |
| 2007/11/05 | 71,000 | 73,000 | 70,500 | 71,900 | 72 |
| 2007/11/02 | 72,000 | 73,900 | 71,000 | 73,000 | 163 |
| 2007/11/01 | 74,000 | 74,900 | 73,000 | 74,000 | 144 |
| 2007/10/31 | 75,200 | 75,200 | 73,500 | 75,000 | 169 |
| 2007/10/30 | 76,000 | 76,200 | 74,300 | 74,800 | 154 |
| 2007/10/29 | 76,000 | 76,600 | 74,100 | 76,000 | 182 |
| 2007/10/26 | 76,000 | 76,000 | 73,500 | 76,000 | 118 |
| 2007/10/25 | 78,000 | 78,000 | 74,000 | 75,600 | 169 |
| 2007/10/24 | 77,000 | 80,000 | 75,400 | 77,700 | 217 |
| 2007/10/23 | 74,200 | 77,700 | 74,200 | 77,000 | 171 |
| 2007/10/22 | 69,800 | 74,000 | 69,800 | 74,000 | 128 |
| 2007/10/19 | 73,600 | 76,400 | 72,000 | 74,800 | 56 |
| 2007/10/18 | 68,500 | 74,000 | 67,800 | 74,000 | 187 |
| 2007/10/17 | 71,000 | 72,000 | 68,200 | 69,000 | 475 |
| 2007/10/16 | 79,900 | 79,900 | 74,000 | 75,000 | 336 |
| 2007/10/15 | 80,900 | 81,500 | 79,300 | 79,900 | 949 |
| 2007/10/12 | 79,500 | 79,500 | 78,300 | 78,600 | 268 |
| 2007/10/11 | 82,000 | 82,000 | 79,100 | 80,800 | 548 |
| 2007/10/10 | 79,000 | 88,000 | 79,000 | 82,000 | 732 |
| 2007/10/09 | 74,000 | 79,100 | 73,500 | 78,000 | 484 |
| 2007/10/05 | 73,900 | 74,000 | 72,600 | 73,000 | 263 |
| 2007/10/04 | 70,500 | 76,000 | 70,500 | 73,300 | 683 |
| 2007/10/03 | 68,000 | 71,000 | 67,000 | 71,000 | 486 |
| 2007/10/02 | 66,000 | 67,400 | 65,000 | 66,000 | 456 |
| 2007/10/01 | 66,500 | 66,600 | 64,800 | 65,700 | 317 |
| 2007/09/28 | 69,300 | 71,000 | 67,000 | 68,200 | 362 |
| 2007/09/27 | 66,300 | 69,500 | 66,300 | 68,800 | 278 |
| 2007/09/26 | 65,100 | 66,400 | 64,500 | 66,300 | 296 |
| 2007/09/25 | 68,200 | 68,900 | 64,000 | 66,400 | 103 |
| 2007/09/21 | 66,800 | 67,700 | 64,000 | 67,700 | 208 |
| 2007/09/20 | 67,000 | 68,800 | 67,000 | 68,800 | 121 |
| 2007/09/19 | 64,900 | 66,900 | 64,500 | 66,900 | 193 |
| 2007/09/18 | 65,000 | 65,000 | 62,900 | 65,000 | 247 |
| 2007/09/14 | 69,800 | 69,800 | 62,800 | 64,000 | 752 |
| 2007/09/13 | 73,900 | 73,900 | 65,000 | 67,600 | 979 |
| 2007/09/12 | 77,200 | 78,900 | 74,300 | 74,900 | 1,078 |
| 2007/09/11 | 83,200 | 83,200 | 83,200 | 83,200 | 39 |
| 2007/09/10 | 94,800 | 98,000 | 92,000 | 93,200 | 414 |
| 2007/09/07 | 102,000 | 102,000 | 99,000 | 100,000 | 244 |
| 2007/09/06 | 102,000 | 104,000 | 100,000 | 102,000 | 557 |
| 2007/09/05 | 104,000 | 111,000 | 103,000 | 108,000 | 642 |
| 2007/09/04 | 101,000 | 104,000 | 100,000 | 101,000 | 449 |
| 2007/09/03 | 100,000 | 109,000 | 98,500 | 104,000 | 759 |
| 2007/08/31 | 94,900 | 98,800 | 94,900 | 98,800 | 78 |
| 2007/08/30 | 95,800 | 97,900 | 94,200 | 95,000 | 120 |
| 2007/08/29 | 93,000 | 94,400 | 92,000 | 94,400 | 169 |
| 2007/08/28 | 96,500 | 97,500 | 96,500 | 96,600 | 117 |
| 2007/08/27 | 100,000 | 100,000 | 96,300 | 96,400 | 109 |
| 2007/08/24 | 99,600 | 99,600 | 95,000 | 99,000 | 272 |
| 2007/08/23 | 98,400 | 99,300 | 97,000 | 99,200 | 326 |
| 2007/08/22 | 93,500 | 97,000 | 93,500 | 96,000 | 136 |
| 2007/08/21 | 92,000 | 98,000 | 92,000 | 97,500 | 259 |
| 2007/08/20 | 98,400 | 98,400 | 93,400 | 93,400 | 387 |
| 2007/08/17 | 100,000 | 103,000 | 87,300 | 88,400 | 438 |
| 2007/08/16 | 103,000 | 104,000 | 97,000 | 104,000 | 254 |
| 2007/08/15 | 102,000 | 107,000 | 102,000 | 105,000 | 173 |
| 2007/08/14 | 101,000 | 106,000 | 100,000 | 106,000 | 248 |
| 2007/08/13 | 103,000 | 106,000 | 101,000 | 103,000 | 374 |
| 2007/08/10 | 99,000 | 99,800 | 91,200 | 99,800 | 1,333 |
| 2007/08/09 | 109,000 | 113,000 | 106,000 | 111,000 | 419 |
| 2007/08/08 | 117,000 | 117,000 | 102,000 | 117,000 | 1,375 |
| 2007/08/07 | 133,000 | 134,000 | 119,000 | 119,000 | 763 |
| 2007/08/06 | 128,000 | 136,000 | 126,000 | 135,000 | 455 |
| 2007/08/03 | 121,000 | 131,000 | 121,000 | 130,000 | 286 |
| 2007/08/02 | 125,000 | 127,000 | 118,000 | 120,000 | 294 |
| 2007/08/01 | 128,000 | 133,000 | 126,000 | 126,000 | 186 |
| 2007/07/31 | 128,000 | 132,000 | 128,000 | 131,000 | 326 |
| 2007/07/30 | 118,000 | 126,000 | 118,000 | 123,000 | 275 |
| 2007/07/27 | 122,000 | 122,000 | 114,000 | 118,000 | 505 |
| 2007/07/26 | 126,000 | 130,000 | 126,000 | 126,000 | 224 |
| 2007/07/25 | 126,000 | 129,000 | 125,000 | 128,000 | 267 |
| 2007/07/24 | 130,000 | 135,000 | 127,000 | 130,000 | 499 |
| 2007/07/23 | 134,000 | 134,000 | 131,000 | 131,000 | 283 |
| 2007/07/20 | 138,000 | 140,000 | 134,000 | 136,000 | 535 |
| 2007/07/19 | 145,000 | 145,000 | 139,000 | 140,000 | 299 |
| 2007/07/18 | 143,000 | 149,000 | 140,000 | 143,000 | 1,766 |
| 2007/07/17 | 138,000 | 142,000 | 137,000 | 141,000 | 275 |
| 2007/07/13 | 140,000 | 140,000 | 135,000 | 137,000 | 585 |
| 2007/07/12 | 140,000 | 140,000 | 138,000 | 139,000 | 325 |
| 2007/07/11 | 140,000 | 141,000 | 138,000 | 140,000 | 308 |
| 2007/07/10 | 142,000 | 142,000 | 139,000 | 140,000 | 264 |
| 2007/07/09 | 144,000 | 144,000 | 140,000 | 142,000 | 337 |
| 2007/07/06 | 140,000 | 145,000 | 140,000 | 144,000 | 530 |
| 2007/07/05 | 143,000 | 143,000 | 138,000 | 138,000 | 346 |
| 2007/07/04 | 145,000 | 149,000 | 133,000 | 144,000 | 1,888 |
| 2007/07/03 | 150,000 | 151,000 | 142,000 | 145,000 | 862 |
| 2007/07/02 | 151,000 | 153,000 | 148,000 | 150,000 | 847 |
| 2007/06/29 | 147,000 | 150,000 | 145,000 | 149,000 | 550 |
| 2007/06/28 | 142,000 | 147,000 | 140,000 | 145,000 | 669 |
| 2007/06/27 | 143,000 | 144,000 | 139,000 | 142,000 | 559 |
| 2007/06/26 | 149,000 | 149,000 | 138,000 | 143,000 | 818 |
| 2007/06/25 | 145,000 | 152,000 | 144,000 | 147,000 | 1,838 |
| 2007/06/22 | 140,000 | 149,000 | 135,000 | 146,000 | 2,280 |
| 2007/06/21 | 133,000 | 144,000 | 133,000 | 136,000 | 2,821 |
| 2007/06/20 | 125,000 | 133,000 | 122,000 | 131,000 | 1,819 |
| 2007/06/19 | 120,000 | 128,000 | 118,000 | 125,000 | 1,680 |
| 2007/06/18 | 120,000 | 121,000 | 118,000 | 119,000 | 431 |
| 2007/06/15 | 118,000 | 121,000 | 118,000 | 119,000 | 540 |
| 2007/06/14 | 119,000 | 121,000 | 114,000 | 119,000 | 597 |
| 2007/06/13 | 107,000 | 119,000 | 105,000 | 117,000 | 839 |
| 2007/06/12 | 110,000 | 110,000 | 107,000 | 108,000 | 349 |
| 2007/06/11 | 114,000 | 114,000 | 108,000 | 111,000 | 565 |
| 2007/06/08 | 113,000 | 115,000 | 111,000 | 113,000 | 281 |
| 2007/06/07 | 115,000 | 116,000 | 112,000 | 114,000 | 378 |
| 2007/06/06 | 116,000 | 117,000 | 115,000 | 116,000 | 224 |
| 2007/06/05 | 112,000 | 114,000 | 108,000 | 114,000 | 328 |
| 2007/06/04 | 117,000 | 117,000 | 111,000 | 113,000 | 270 |
| 2007/06/01 | 120,000 | 121,000 | 116,000 | 117,000 | 746 |
| 2007/05/31 | 114,000 | 122,000 | 113,000 | 120,000 | 986 |
| 2007/05/30 | 112,000 | 115,000 | 111,000 | 113,000 | 317 |
| 2007/05/29 | 116,000 | 119,000 | 111,000 | 111,000 | 937 |
| 2007/05/28 | 112,000 | 125,000 | 110,000 | 120,000 | 1,949 |
| 2007/05/25 | 105,000 | 108,000 | 102,000 | 107,000 | 642 |
| 2007/05/24 | 99,000 | 107,000 | 99,000 | 105,000 | 968 |
| 2007/05/23 | 94,100 | 98,500 | 94,100 | 98,500 | 225 |
| 2007/05/22 | 95,000 | 95,100 | 92,000 | 95,100 | 158 |
| 2007/05/21 | 91,800 | 95,000 | 89,200 | 95,000 | 206 |
| 2007/05/18 | 90,000 | 90,000 | 88,100 | 88,800 | 78 |
| 2007/05/17 | 88,000 | 90,000 | 87,900 | 88,300 | 136 |
| 2007/05/16 | 88,700 | 91,400 | 87,500 | 87,600 | 111 |
| 2007/05/15 | 88,000 | 88,900 | 87,000 | 87,700 | 209 |
| 2007/05/14 | 95,500 | 96,000 | 90,700 | 91,000 | 156 |
| 2007/05/11 | 96,300 | 96,300 | 91,600 | 95,500 | 375 |
| 2007/05/10 | 98,500 | 98,500 | 94,400 | 96,500 | 385 |
| 2007/05/09 | 95,900 | 106,000 | 95,900 | 98,500 | 1,527 |
| 2007/05/08 | 93,000 | 95,800 | 93,000 | 95,100 | 363 |
| 2007/05/07 | 89,300 | 94,500 | 89,300 | 92,500 | 427 |
| 2007/05/02 | 86,300 | 89,500 | 86,300 | 89,400 | 212 |
| 2007/05/01 | 85,300 | 85,900 | 83,900 | 85,400 | 303 |
| 2007/04/27 | 87,000 | 88,200 | 84,000 | 85,300 | 148 |
| 2007/04/26 | 86,000 | 89,400 | 86,000 | 87,000 | 404 |
| 2007/04/25 | 83,000 | 86,000 | 83,000 | 86,000 | 257 |
| 2007/04/24 | 80,200 | 82,800 | 80,000 | 82,700 | 131 |
| 2007/04/23 | 80,300 | 81,500 | 80,000 | 80,300 | 252 |
| 2007/04/20 | 82,500 | 83,600 | 80,000 | 80,000 | 383 |
| 2007/04/19 | 82,000 | 83,000 | 81,900 | 82,000 | 147 |
| 2007/04/18 | 86,000 | 87,900 | 82,300 | 82,700 | 316 |
| 2007/04/17 | 87,200 | 88,800 | 85,000 | 86,400 | 768 |
| 2007/04/16 | 80,800 | 81,600 | 79,200 | 81,200 | 126 |
| 2007/04/13 | 82,000 | 82,700 | 80,800 | 81,800 | 112 |
| 2007/04/12 | 80,800 | 81,900 | 80,800 | 81,900 | 102 |
| 2007/04/11 | 81,000 | 82,700 | 80,600 | 81,400 | 80 |
| 2007/04/10 | 81,000 | 82,000 | 80,400 | 82,000 | 92 |
| 2007/04/09 | 84,000 | 84,000 | 80,800 | 81,700 | 35 |
| 2007/04/06 | 81,900 | 83,400 | 81,500 | 81,900 | 54 |
| 2007/04/05 | 83,800 | 84,100 | 81,000 | 81,700 | 116 |
| 2007/04/04 | 86,100 | 87,100 | 84,800 | 84,800 | 263 |
| 2007/04/03 | 88,100 | 89,300 | 87,000 | 87,100 | 128 |
| 2007/04/02 | 88,300 | 89,500 | 86,800 | 88,000 | 184 |
| 2007/03/30 | 86,300 | 88,900 | 82,700 | 85,700 | 179 |
| 2007/03/29 | 81,900 | 81,900 | 80,000 | 80,300 | 65 |
| 2007/03/28 | 81,400 | 82,000 | 80,300 | 81,900 | 114 |
| 2007/03/27 | 81,700 | 81,700 | 77,900 | 80,700 | 102 |
| 2007/03/26 | 81,500 | 82,500 | 80,200 | 80,700 | 137 |
| 2007/03/23 | 82,000 | 82,000 | 80,200 | 80,500 | 103 |
| 2007/03/22 | 82,000 | 82,000 | 79,000 | 80,000 | 161 |
| 2007/03/20 | 76,900 | 81,000 | 76,500 | 81,000 | 195 |
| 2007/03/19 | 76,000 | 76,100 | 75,000 | 75,900 | 245 |
| 2007/03/16 | 82,000 | 82,100 | 79,000 | 80,000 | 216 |
| 2007/03/15 | 84,200 | 85,000 | 82,000 | 82,000 | 94 |
| 2007/03/14 | 84,000 | 85,000 | 83,100 | 84,100 | 180 |
| 2007/03/13 | 85,600 | 86,000 | 84,500 | 85,400 | 108 |
| 2007/03/12 | 86,600 | 87,000 | 85,000 | 86,900 | 120 |
| 2007/03/09 | 87,700 | 88,000 | 86,100 | 86,600 | 136 |
| 2007/03/08 | 87,500 | 88,000 | 86,300 | 87,400 | 146 |
| 2007/03/07 | 90,000 | 90,900 | 86,800 | 87,200 | 155 |
| 2007/03/06 | 84,500 | 89,600 | 84,500 | 89,500 | 176 |
| 2007/03/05 | 88,100 | 88,100 | 84,100 | 84,800 | 327 |
| 2007/03/02 | 90,200 | 91,000 | 89,100 | 89,900 | 190 |
| 2007/03/01 | 95,800 | 95,800 | 90,000 | 91,100 | 179 |
| 2007/02/28 | 89,300 | 93,400 | 88,400 | 92,800 | 292 |
| 2007/02/27 | 100,000 | 100,000 | 95,100 | 95,700 | 398 |
| 2007/02/26 | 98,500 | 101,000 | 98,000 | 99,700 | 537 |
| 2007/02/23 | 89,500 | 95,900 | 89,300 | 95,900 | 418 |
| 2007/02/22 | 91,000 | 91,000 | 88,400 | 89,300 | 483 |
| 2007/02/21 | 91,900 | 92,000 | 89,800 | 91,000 | 716 |
| 2007/02/20 | 93,300 | 93,400 | 90,900 | 91,100 | 722 |
| 2007/02/19 | 97,200 | 97,300 | 95,100 | 95,300 | 519 |
| 2007/02/16 | 101,000 | 101,000 | 97,600 | 98,000 | 676 |
| 2007/02/15 | 102,000 | 102,000 | 101,000 | 101,000 | 163 |
| 2007/02/14 | 101,000 | 103,000 | 101,000 | 102,000 | 238 |
| 2007/02/13 | 102,000 | 103,000 | 101,000 | 101,000 | 325 |
| 2007/02/09 | 102,000 | 103,000 | 101,000 | 103,000 | 349 |
| 2007/02/08 | 100,000 | 105,000 | 100,000 | 104,000 | 1,209 |
| 2007/02/07 | 106,000 | 115,000 | 106,000 | 108,000 | 379 |
| 2007/02/06 | 105,000 | 108,000 | 105,000 | 106,000 | 256 |
| 2007/02/05 | 108,000 | 108,000 | 105,000 | 105,000 | 173 |
| 2007/02/02 | 112,000 | 113,000 | 108,000 | 109,000 | 479 |
| 2007/02/01 | 115,000 | 115,000 | 112,000 | 113,000 | 424 |
| 2007/01/31 | 116,000 | 118,000 | 115,000 | 117,000 | 195 |
| 2007/01/30 | 119,000 | 120,000 | 115,000 | 116,000 | 497 |
| 2007/01/29 | 114,000 | 118,000 | 113,000 | 118,000 | 386 |
| 2007/01/26 | 112,000 | 116,000 | 112,000 | 116,000 | 170 |
| 2007/01/25 | 116,000 | 119,000 | 112,000 | 115,000 | 677 |
| 2007/01/24 | 113,000 | 116,000 | 113,000 | 116,000 | 579 |
| 2007/01/23 | 119,000 | 120,000 | 113,000 | 113,000 | 1,525 |
| 2007/01/22 | 130,000 | 132,000 | 123,000 | 123,000 | 833 |
| 2007/01/19 | 126,000 | 130,000 | 126,000 | 130,000 | 845 |
| 2007/01/18 | 123,000 | 125,000 | 121,000 | 125,000 | 819 |
| 2007/01/17 | 123,000 | 127,000 | 122,000 | 126,000 | 829 |
| 2007/01/16 | 116,000 | 125,000 | 115,000 | 124,000 | 1,140 |
| 2007/01/15 | 115,000 | 116,000 | 111,000 | 114,000 | 463 |
| 2007/01/12 | 118,000 | 119,000 | 115,000 | 117,000 | 776 |
| 2007/01/11 | 104,000 | 117,000 | 104,000 | 114,000 | 1,103 |
| 2007/01/10 | 105,000 | 105,000 | 101,000 | 103,000 | 215 |
| 2007/01/09 | 105,000 | 106,000 | 104,000 | 105,000 | 117 |
| 2007/01/05 | 105,000 | 106,000 | 104,000 | 106,000 | 194 |
| 2007/01/04 | 106,000 | 107,000 | 102,000 | 104,000 | 164 |